CACC: Credit Acceptance Corporation

As of Thursday, July 3rd, 2025

$ 530.57

-13.17 -2.42%

Open: 545.40
High: 545.40
Low: 524.17
Volume: 185,322
Previous Close on Wednesday, July 2nd, 2025

$ 543.74

+14.33 +2.71%

Open: 530.78
High: 549.75
Low: 529.46
Volume: 268,456

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-03 545.40 545.40 524.17 530.57 185,322 -13.17 -2.42
2025-07-02 530.78 549.75 529.46 543.74 268,456 +14.33 +2.71
2025-07-01 505.82 530.15 503.14 529.41 199,923 +19.98 +3.92
2025-06-30 505.58 513.04 498.83 509.43 336,275 +6.77 +1.35
2025-06-27 512.48 513.99 499.22 502.66 238,545 -6.04 -1.19
2025-06-26 510.00 515.93 506.28 508.70 217,291 -0.54 -0.11
2025-06-25 511.64 511.95 499.64 509.24 302,092 -0.73 -0.14
2025-06-24 501.31 515.00 501.31 509.97 366,637 +9.62 +1.92
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 549.75
On 2025-07-02		 498.83
On 2025-06-30		 21.87 4.30 549.75
On 2025-07-02		 524.17
On 2025-07-03		 -4.65 523.16
10D 549.75
On 2025-07-02		 486.20
On 2025-06-23		 26.58 5.27 549.75
On 2025-07-02		 524.17
On 2025-07-03		 -4.65 514.63
20D 549.75
On 2025-07-02		 470.00
On 2025-06-05		 43.52 8.94 524.44
On 2025-06-11		 484.68
On 2025-06-13		 -7.58 507.08
WTD 549.75
On 2025-07-02		 498.83
On 2025-06-30		 27.91 5.55 549.75
On 2025-07-02		 524.17
On 2025-07-03		 -4.65 528.29
MTD 549.75
On 2025-07-02		 503.14
On 2025-07-01		 21.14 4.15 549.75
On 2025-07-02		 524.17
On 2025-07-03		 -4.65 534.57
As of Thursday, July 3rd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

246.88 +2.13 +0.87 3,082,441
KO

The Coca-Cola Company

71.35 +0.44 +0.62 9,423,352
PFE

Pfizer Inc.

25.38 +0.06 +0.24 27,032,052
VZ

Verizon Communications Inc.

43.55 -0.04 -0.09 10,278,729
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,828.53 +344.11 +0.77 346,629,174
DJTA

Dow Jones Transportation Average

16,046.83 +28.77 +0.18 71,869,081
SPX

S&P 500 Index

6,279.35 +51.93 +0.83
OEX

S&P 100 Index

3,081.31 +26.91 +0.88
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,866.97 +225.08 +0.99
NYA

NYSE Composite Index

20,725.79 +128.86 +0.63
XAX

NYSE AMEX Composite Index

5,878.23 +9.79 +0.17
RUI

RUSSELL 1000 Index

3,437.56 +28.67 +0.84
RUT

Russell 2000 Index

2,249.04 +22.66 +1.02
RUA

Russell 3000 Index

3,573.18 +30.07 +0.85
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 -0.14 -0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.21 -0.14 -0.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,472.68 +116.49 +1.12
 
Recent
Ticker Last Chg %Chg Volume
CACC

Credit Acceptance Corporation

530.57 -13.17 -2.42 185,322